Search
Close this search box.

Price History

DERRIMON TRADING COMPANY LIMITED (DTL)

August 16, 2023 through August 15, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-15 95,405 1.85 1.85 0.00 1.77 1.85
2024-08-14 56,466 1.85 1.85 -0.01 1.84 1.85
2024-08-13 6,012 1.85 1.86 -0.03 1.85 1.90
2024-08-12 215,935 1.86 1.89 -0.01 1.89 1.90
2024-08-09 36,715 1.90 1.90 -0.12 1.85 1.90
2024-08-08 54,709 1.95 2.02 -0.01 1.90 1.95
2024-08-07 46,493 2.00 2.03 -0.02 2.03 2.05
2024-08-05 131,542 2.04 2.05 -0.01 2.04 2.05
2024-08-02 16,194 2.05 2.06 -0.04 2.05 2.10
2024-07-31 663,358 2.10 2.10 0.00 2.10 2.12
2024-07-30 2,049,441 2.09 2.10 0.00 2.09 2.10
2024-07-29 1,897,920 2.10 2.10 0.01 2.09 2.10
2024-07-26 3,867,566 2.09 2.09 0.10 2.08 2.10
2024-07-25 21 1.99 1.99 -0.02 1.84 1.99
2024-07-24 0 2.04 2.01 0.00 1.97 1.99
2024-07-23 62,000 2.04 2.01 0.25 1.83 1.98
2024-07-22 7,001 2.00 1.76 -0.09 1.98 2.00
2024-07-19 22,646 2.00 1.85 0.02 1.75 2.00
2024-07-18 501 2.00 1.83 -0.24 1.84 2.00
2024-07-17 700 2.05 2.07 0.27 2.05 2.08
2024-07-16 119,959 1.80 1.80 -0.02 1.82 2.08
2024-07-15 1,275,931 2.08 1.82 -0.04 2.05 2.08
2024-07-12 200,050 2.06 1.86 -0.23 1.86 2.06
2024-07-11 200 2.09 2.09 0.12 1.87 2.09
2024-07-10 198,318 1.86 1.97 -0.13 2.09 2.10
2024-07-09 741,995 2.10 2.10 -0.01 2.09 2.10
2024-07-08 28,556 2.10 2.11 -0.05 2.17 2.21
2024-07-05 693 2.22 2.16 -0.04 2.11 2.22
2024-07-04 4,527 2.20 2.20 -0.02 2.11 2.22
2024-07-02 130 2.22 2.22 0.07 2.19 2.22
2024-07-01 40,983 2.15 2.15 -0.04 2.15 2.22
2024-06-28 111,331 2.27 2.19 0.00 2.15 2.27
2024-06-27 2,010,789 2.20 2.19 -0.02 2.14 2.19
2024-06-26 1,434,068 2.20 2.21 0.06 2.17 2.20
2024-06-25 759,894 2.20 2.15 0.21 2.20 2.21
2024-06-24 31,197,380 1.94 1.94 0.02 2.10 2.12
2024-06-21 206,407 1.92 1.92 -0.04 1.92 2.07
2024-06-20 19,577 2.05 1.96 -0.09 1.94 2.07
2024-06-19 8,215 1.94 2.05 0.05 2.04 2.05
2024-06-18 4,965 2.06 2.00 0.08 1.92 2.06
2024-06-17 24,977 1.96 1.92 -0.05 2.05 2.06
2024-06-14 0 2.08 1.97 0.00 2.00 2.05
2024-06-13 0 2.08 1.97 0.00 1.90 2.07
2024-06-12 188,982 2.08 1.97 0.21 2.06 2.08
2024-06-11 202,435 1.84 1.76 -0.24 1.92 1.95
2024-06-10 495,470 2.00 2.00 -0.10 1.99 2.00
2024-06-07 13,513 2.10 2.10 -0.03 2.00 2.15
2024-06-06 2,294 2.10 2.13 0.12 2.10 2.20
2024-06-05 0 1.93 2.01 0.00 2.16 2.20
2024-06-04 8,717 1.93 2.01 0.03 1.93 2.21
2024-06-03 9,473 2.21 1.98 -0.21 2.15 2.21
2024-05-31 366,426 2.20 2.19 0.13 2.20 2.22
2024-05-30 1,755,582 2.20 2.06 -0.09 1.92 2.19
2024-05-29 152,387 2.15 2.15 0.06 2.15 2.16
2024-05-28 693,674 2.15 2.09 0.16 2.15 2.16
2024-05-27 10,545 1.93 1.93 0.00 1.90 1.93
2024-05-24 3,304 1.90 1.93 0.02 1.92 1.95
2024-05-22 4,011 1.91 1.91 0.00 1.90 2.00
2024-05-21 148,710 1.91 1.91 -0.22 1.90 2.04
2024-05-20 171,846 2.16 2.13 0.10 2.06 2.11
2024-05-17 525,307 2.15 2.03 -0.01 2.15 2.16
2024-05-16 490,571 2.05 2.04 0.16 2.05 2.08
2024-05-15 104,099 1.87 1.88 0.00 1.85 2.00
2024-05-14 5,067 1.89 1.88 0.01 1.88 2.00
2024-05-13 1,003 1.87 1.87 0.00 1.99 2.00
2024-05-10 11,003 2.00 1.87 -0.13 1.90 2.00
2024-05-09 54 2.00 2.00 0.14 1.90 2.00
2024-05-08 13,503 1.86 1.86 0.03 1.99 2.00
2024-05-07 38,175 1.83 1.83 -0.20 1.85 2.00
2024-05-06 32,143 2.02 2.03 -0.02 2.06 2.08
2024-05-03 1,215 2.05 2.05 -0.03 2.05 2.08
2024-05-02 37 2.08 2.08 0.04 2.02 2.08
2024-05-01 191,706 2.08 2.04 -0.04 2.04 2.08
2024-04-30 316,950 2.10 2.08 0.04 2.10 2.11
2024-04-29 345,273 2.05 2.04 0.01 2.05 2.06
2024-04-26 500,229 2.04 2.03 0.02 2.02 2.04
2024-04-25 26,551 2.01 2.01 0.00 1.96 2.01
2024-04-24 7,477 2.00 2.01 -0.01 1.99 2.00
2024-04-23 4,800 2.02 2.02 0.02 2.00 2.01
2024-04-22 5,456 2.00 2.00 0.00 2.00 2.02
2024-04-19 7,323 2.01 2.00 0.00 1.94 2.02
2024-04-18 153,915 2.00 2.00 0.05 2.00 2.01
2024-04-17 2,300 1.95 1.95 -0.05 1.94 2.01
2024-04-16 54,758 2.00 2.00 -0.03 1.94 2.02
2024-04-15 1 2.03 2.03 0.01 2.02 2.03
2024-04-12 10,480 2.04 2.02 0.02 2.00 2.04
2024-04-11 17,750 2.06 2.00 0.00 2.00 2.06
2024-04-10 6,510 2.00 2.00 -0.01 2.03 2.06
2024-04-09 311,439 2.01 2.01 -0.07 2.00 2.07
2024-04-08 168,276 2.05 2.08 0.02 2.04 2.08
2024-04-05 207,716 2.00 2.06 -0.04 2.00 2.09
2024-04-04 83 2.10 2.10 0.04 2.05 2.10
2024-04-03 24,149 2.05 2.06 0.01 2.05 2.10
2024-04-02 11,865 2.05 2.05 -0.04 2.05 2.09
2024-03-28 391,847 2.10 2.09 0.04 2.05 2.11
2024-03-27 108,861 2.05 2.05 0.02 2.05 2.06
2024-03-26 313,410 2.05 2.03 0.07 2.05 2.06
2024-03-25 614,908 2.00 1.96 0.06 2.00 2.05
2024-03-22 5,162 1.90 1.90 0.02 1.90 1.96
2024-03-21 2,923 1.98 1.88 0.01 1.87 1.98
2024-03-20 14,443 1.86 1.87 -0.03 1.97 1.98
2024-03-19 32,795 1.88 1.90 -0.10 1.91 1.98
2024-03-18 6,667 2.00 2.00 0.04 1.97 2.00
2024-03-15 102,670 1.90 1.96 0.06 1.90 2.00
2024-03-14 121,981 1.90 1.90 0.05 1.89 1.92
2024-03-13 370,175 1.90 1.85 -0.09 1.91 1.94
2024-03-12 2 1.94 1.94 0.00 1.90 1.94
2024-03-11 15 1.94 1.94 0.04 1.93 1.94
2024-03-08 29,586 1.90 1.90 -0.01 1.89 1.98
2024-03-07 33,579 1.94 1.91 0.02 1.89 1.95
2024-03-06 11,649 1.88 1.89 -0.03 1.88 1.95
2024-03-05 60,195 1.94 1.92 0.07 1.86 1.95
2024-03-04 11,250,195 1.98 1.85 -0.20 1.94 1.96
2024-03-01 91,926 2.05 2.05 0.00 1.90 2.06
2024-02-29 480,056 2.05 2.05 0.12 2.05 2.06
2024-02-28 7,126,547 2.00 1.93 0.04 1.95 1.99
2024-02-27 291,451 1.88 1.89 -0.02 1.87 1.88
2024-02-26 11,284 1.88 1.91 0.01 1.89 1.90
2024-02-23 11,021 1.87 1.90 0.00 1.87 1.98
2024-02-22 22,637,372 1.99 1.90 -0.03 1.95 1.99
2024-02-21 136,979 2.06 1.93 -0.06 2.04 2.06
2024-02-20 126,221 2.05 1.99 -0.01 1.94 2.05
2024-02-19 35,894 2.00 2.00 -0.06 2.03 2.05
2024-02-16 10,704 2.06 2.06 0.06 2.00 2.05
2024-02-15 16,927 2.06 2.00 0.08 2.00 2.06
2024-02-13 4,200 1.91 1.92 0.02 2.00 2.08
2024-02-12 5,457,642 1.90 1.90 0.00 2.07 2.08
2024-02-09 7,306,028 1.90 1.90 -0.09 1.90 1.99
2024-02-08 11,327 1.99 1.99 -0.01 1.98 1.99
2024-02-07 331,787 1.96 2.00 0.00 1.97 1.99
2024-02-06 43,746 2.00 2.00 0.08 2.00 2.07
2024-02-05 32,813 2.00 1.92 0.04 1.91 2.00
2024-02-02 15,750 2.08 1.88 -0.04 2.00 2.09
2024-02-01 164,017 1.86 1.92 -0.04 1.86 2.08
2024-01-31 1,082,943 2.10 1.96 0.00 2.10 2.11
2024-01-30 6,750 1.96 1.96 0.06 1.92 1.96
2024-01-29 219,359 1.98 1.90 -0.02 1.97 1.98
2024-01-26 48,820 1.98 1.92 -0.04 1.90 1.98
2024-01-25 33,845 1.90 1.96 0.06 1.90 1.92
2024-01-24 147,826 1.90 1.90 -0.09 1.96 1.98
2024-01-23 9,187 1.98 1.99 0.09 1.96 1.98
2024-01-22 277,760 1.90 1.90 0.00 1.96 1.97
2024-01-19 31,730 1.90 1.90 0.00 1.90 1.97
2024-01-18 888,112 1.90 1.90 -0.02 1.90 1.99
2024-01-17 6,279 1.90 1.92 0.00 1.93 1.95
2024-01-16 0 1.90 1.92 0.00 1.93 1.98
2024-01-15 74,526 1.90 1.92 0.02 1.97 1.99
2024-01-12 18,831 1.90 1.90 0.05 1.86 1.90
2024-01-11 2,192,019 1.85 1.85 -0.03 1.85 1.90
2024-01-10 78,071 1.88 1.88 0.00 1.94 1.95
2024-01-09 264,085 1.85 1.88 0.03 1.85 1.88
2024-01-08 100,050 1.95 1.85 -0.06 1.90 1.95
2024-01-05 52,866 1.91 1.91 0.01 1.86 1.95
2024-01-04 70,260 1.91 1.90 -0.01 1.90 1.91
2024-01-03 45,826 1.90 1.91 -0.01 1.90 1.95
2024-01-02 56,341 1.93 1.92 0.07 1.92 1.95
2023-12-29 1,540,620 1.85 1.85 -0.16 1.85 1.95
2023-12-28 26 2.01 2.01 0.12 1.92 2.00
2023-12-27 20,000 1.89 1.89 -0.01 2.01 2.02
2023-12-22 29,003 1.89 1.90 0.00 1.89 2.02
2023-12-21 30,654 1.92 1.90 -0.12 1.90 1.92
2023-12-20 3,038 2.02 2.02 0.09 2.00 2.02
2023-12-19 7,856 2.02 1.93 -0.07 2.00 2.02
2023-12-18 143 2.00 2.00 0.12 1.99 2.00
2023-12-15 28,536 1.86 1.88 -0.03 1.86 2.00
2023-12-14 14,246 2.00 1.91 0.03 1.86 2.00
2023-12-13 75,221 1.86 1.88 -0.16 2.01 2.02
2023-12-12 467 2.03 2.04 0.07 1.95 2.03
2023-12-11 2,190 1.95 1.97 0.09 2.03 2.05
2023-12-08 0 1.87 1.88 0.00 1.95 2.05
2023-12-07 30,656 1.87 1.88 -0.13 1.88 2.05
2023-12-06 2,369 2.03 2.01 0.00 2.04 2.05
2023-12-05 24,519 2.00 2.01 -0.02 2.00 2.03
2023-12-04 81,095 2.00 2.03 -0.01 2.15 2.16
2023-12-01 30,011 2.04 2.04 -0.07 2.00 2.16
2023-11-30 11,088 2.17 2.11 -0.04 2.16 2.17
2023-11-29 41,454 2.15 2.15 -0.02 2.15 2.17
2023-11-28 82,633 2.17 2.17 0.11 2.04 2.15
2023-11-27 18,830 2.17 2.06 0.01 2.17 2.18
2023-11-24 1,039 2.05 2.05 0.05 2.00 2.05
2023-11-23 11,129 2.10 2.00 0.00 2.00 2.10
2023-11-22 31,553 2.00 2.00 0.02 2.00 2.15
2023-11-21 67,649 2.00 1.98 0.12 2.00 2.19
2023-11-20 100,139 1.85 1.86 -0.07 1.86 1.99
2023-11-17 3,757 1.90 1.93 -0.02 1.89 1.98
2023-11-16 96,651 1.97 1.95 -0.04 1.90 1.98
2023-11-15 13,001 1.99 1.99 0.09 1.95 1.99
2023-11-14 41,374 1.95 1.90 0.01 1.95 1.99
2023-11-13 218,483 1.85 1.89 -0.09 1.87 1.99
2023-11-10 18,906 1.98 1.98 0.06 1.96 2.00
2023-11-09 7,121 1.92 1.92 -0.18 1.89 2.00
2023-11-08 54,956 2.00 2.10 -0.10 1.90 2.00
2023-11-07 144,900 2.24 2.20 0.00 2.20 2.24
2023-11-06 12,335 2.20 2.20 0.00 2.20 2.24
2023-11-03 464,141 2.20 2.20 0.00 2.20 2.24
2023-11-02 376,475 2.20 2.20 0.00 2.20 2.24
2023-11-01 401,361 2.20 2.20 0.00 2.20 2.24
2023-10-31 38,567 2.20 2.20 -0.01 2.23 2.24
2023-10-30 27,772 2.20 2.21 0.01 2.20 2.24
2023-10-27 3,630 2.20 2.20 -0.01 2.20 2.24
2023-10-26 60,382 2.20 2.21 0.01 2.20 2.23
2023-10-25 409,882 2.20 2.20 0.00 2.23 2.24
2023-10-24 23,706 2.20 2.20 0.00 2.20 2.24
2023-10-23 417,138 2.21 2.20 -0.03 2.20 2.24
2023-10-20 180,870 2.20 2.23 0.09 2.20 2.30
2023-10-19 518,403 2.20 2.14 0.19 2.20 2.30
2023-10-18 316 1.95 1.95 0.09 1.93 1.95
2023-10-17 58,550 1.86 1.86 0.00 1.86 1.95
2023-10-13 252,141 1.85 1.86 0.00 1.86 1.94
2023-10-12 53,729 1.86 1.86 0.00 1.86 1.94
2023-10-11 29,537 1.90 1.86 0.00 1.94 1.95
2023-10-10 215,944 1.85 1.86 0.01 1.87 1.95
2023-10-09 2,027,390 1.85 1.85 0.04 1.95 1.97
2023-10-06 13,057 1.81 1.81 0.01 1.80 1.99
2023-10-05 110,495 1.80 1.80 -0.10 1.80 1.99
2023-10-04 1,764 1.90 1.90 -0.11 1.90 2.00
2023-10-03 20,460 2.00 2.01 0.00 1.90 2.00
2023-10-02 3,216 2.01 2.01 -0.01 2.00 2.01
2023-09-29 711,597 2.20 2.02 0.27 2.20 2.29
2023-09-28 108,688 2.00 1.75 -0.25 1.97 2.00
2023-09-27 5,500 2.00 2.00 0.00 2.00 2.01
2023-09-26 116,691 2.01 2.00 -0.01 2.00 2.01
2023-09-25 28,280 2.00 2.01 0.04 2.00 2.02
2023-09-22 1,640,776 1.90 1.97 -0.01 1.99 2.01
2023-09-21 728,866 2.00 1.98 0.05 2.00 2.01
2023-09-20 900,000 1.50 1.93 0.29 1.82 2.00
2023-09-19 231,308 2.00 1.64 -0.34 1.68 2.01
2023-09-18 57,027 2.03 1.98 -0.01 2.01 2.05
2023-09-15 0 2.01 1.99 0.00 1.82 2.01
2023-09-14 2,722 2.01 1.99 0.11 1.82 2.01
2023-09-13 33,197 2.00 1.88 -0.07 2.10 2.20
2023-09-12 712,487 1.97 1.95 0.03 1.81 2.27
2023-09-11 244,196 1.95 1.92 0.09 1.95 1.98
2023-09-08 4,392 1.85 1.83 0.01 1.83 1.85
2023-09-07 1,200 1.81 1.82 0.01 1.81 1.85
2023-09-06 118,345 1.82 1.81 -0.03 1.81 1.89
2023-09-05 61,316 1.80 1.84 -0.01 1.79 1.80
2023-09-04 90,113 1.85 1.85 -0.03 1.85 1.89
2023-09-01 500 1.88 1.88 0.16 1.80 1.89
2023-08-31 43,718 1.65 1.72 -0.05 1.88 1.90
2023-08-30 44,061 1.75 1.77 0.07 1.84 1.85
2023-08-29 382,074 1.85 1.70 -0.21 1.80 1.85
2023-08-28 66,285 1.92 1.91 -0.02 1.90 1.92
2023-08-25 87,365 1.93 1.93 -0.01 1.90 1.93
2023-08-24 10,903 1.94 1.94 0.04 1.90 1.94
2023-08-23 89,972 1.90 1.90 0.00 1.90 1.94
2023-08-22 22,089 1.90 1.90 -0.05 1.88 1.95
2023-08-21 127,087 1.88 1.95 0.04 1.93 1.95
2023-08-18 29,636 1.91 1.91 0.01 1.90 1.96
2023-08-17 122,197 1.90 1.90 -0.01 1.90 1.98
2023-08-16 52,470 1.90 1.91 0.00 1.90 1.95
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-15 95,405 1.85 1.85 0.00 1.77 1.85
2024-08-14 56,466 1.85 1.85 -0.01 1.84 1.85
2024-08-13 6,012 1.85 1.86 -0.03 1.85 1.90
2024-08-12 215,935 1.86 1.89 -0.01 1.89 1.90
2024-08-09 36,715 1.90 1.90 -0.12 1.85 1.90
2024-08-08 54,709 1.95 2.02 -0.01 1.90 1.95
2024-08-07 46,493 2.00 2.03 -0.02 2.03 2.05
2024-08-05 131,542 2.04 2.05 -0.01 2.04 2.05
2024-08-02 16,194 2.05 2.06 -0.04 2.05 2.10
2024-07-31 663,358 2.10 2.10 0.00 2.10 2.12
2024-07-30 2,049,441 2.09 2.10 0.00 2.09 2.10
2024-07-29 1,897,920 2.10 2.10 0.01 2.09 2.10
2024-07-26 3,867,566 2.09 2.09 0.10 2.08 2.10
2024-07-25 21 1.99 1.99 -0.02 1.84 1.99
2024-07-24 0 2.04 2.01 0.00 1.97 1.99
2024-07-23 62,000 2.04 2.01 0.25 1.83 1.98
2024-07-22 7,001 2.00 1.76 -0.09 1.98 2.00
2024-07-19 22,646 2.00 1.85 0.02 1.75 2.00
2024-07-18 501 2.00 1.83 -0.24 1.84 2.00
2024-07-17 700 2.05 2.07 0.27 2.05 2.08
2024-07-16 119,959 1.80 1.80 -0.02 1.82 2.08
2024-07-15 1,275,931 2.08 1.82 -0.04 2.05 2.08
2024-07-12 200,050 2.06 1.86 -0.23 1.86 2.06
2024-07-11 200 2.09 2.09 0.12 1.87 2.09
2024-07-10 198,318 1.86 1.97 -0.13 2.09 2.10
2024-07-09 741,995 2.10 2.10 -0.01 2.09 2.10
2024-07-08 28,556 2.10 2.11 -0.05 2.17 2.21
2024-07-05 693 2.22 2.16 -0.04 2.11 2.22
2024-07-04 4,527 2.20 2.20 -0.02 2.11 2.22
2024-07-02 130 2.22 2.22 0.07 2.19 2.22
2024-07-01 40,983 2.15 2.15 -0.04 2.15 2.22
2024-06-28 111,331 2.27 2.19 0.00 2.15 2.27
2024-06-27 2,010,789 2.20 2.19 -0.02 2.14 2.19
2024-06-26 1,434,068 2.20 2.21 0.06 2.17 2.20
2024-06-25 759,894 2.20 2.15 0.21 2.20 2.21
2024-06-24 31,197,380 1.94 1.94 0.02 2.10 2.12
2024-06-21 206,407 1.92 1.92 -0.04 1.92 2.07
2024-06-20 19,577 2.05 1.96 -0.09 1.94 2.07
2024-06-19 8,215 1.94 2.05 0.05 2.04 2.05
2024-06-18 4,965 2.06 2.00 0.08 1.92 2.06
2024-06-17 24,977 1.96 1.92 -0.05 2.05 2.06
2024-06-14 0 2.08 1.97 0.00 2.00 2.05
2024-06-13 0 2.08 1.97 0.00 1.90 2.07
2024-06-12 188,982 2.08 1.97 0.21 2.06 2.08
2024-06-11 202,435 1.84 1.76 -0.24 1.92 1.95
2024-06-10 495,470 2.00 2.00 -0.10 1.99 2.00
2024-06-07 13,513 2.10 2.10 -0.03 2.00 2.15
2024-06-06 2,294 2.10 2.13 0.12 2.10 2.20
2024-06-05 0 1.93 2.01 0.00 2.16 2.20
2024-06-04 8,717 1.93 2.01 0.03 1.93 2.21
2024-06-03 9,473 2.21 1.98 -0.21 2.15 2.21
2024-05-31 366,426 2.20 2.19 0.13 2.20 2.22
2024-05-30 1,755,582 2.20 2.06 -0.09 1.92 2.19
2024-05-29 152,387 2.15 2.15 0.06 2.15 2.16
2024-05-28 693,674 2.15 2.09 0.16 2.15 2.16
2024-05-27 10,545 1.93 1.93 0.00 1.90 1.93
2024-05-24 3,304 1.90 1.93 0.02 1.92 1.95
2024-05-22 4,011 1.91 1.91 0.00 1.90 2.00
2024-05-21 148,710 1.91 1.91 -0.22 1.90 2.04
2024-05-20 171,846 2.16 2.13 0.10 2.06 2.11
2024-05-17 525,307 2.15 2.03 -0.01 2.15 2.16
2024-05-16 490,571 2.05 2.04 0.16 2.05 2.08
2024-05-15 104,099 1.87 1.88 0.00 1.85 2.00
2024-05-14 5,067 1.89 1.88 0.01 1.88 2.00
2024-05-13 1,003 1.87 1.87 0.00 1.99 2.00
2024-05-10 11,003 2.00 1.87 -0.13 1.90 2.00
2024-05-09 54 2.00 2.00 0.14 1.90 2.00
2024-05-08 13,503 1.86 1.86 0.03 1.99 2.00
2024-05-07 38,175 1.83 1.83 -0.20 1.85 2.00
2024-05-06 32,143 2.02 2.03 -0.02 2.06 2.08
2024-05-03 1,215 2.05 2.05 -0.03 2.05 2.08
2024-05-02 37 2.08 2.08 0.04 2.02 2.08
2024-05-01 191,706 2.08 2.04 -0.04 2.04 2.08
2024-04-30 316,950 2.10 2.08 0.04 2.10 2.11
2024-04-29 345,273 2.05 2.04 0.01 2.05 2.06
2024-04-26 500,229 2.04 2.03 0.02 2.02 2.04
2024-04-25 26,551 2.01 2.01 0.00 1.96 2.01
2024-04-24 7,477 2.00 2.01 -0.01 1.99 2.00
2024-04-23 4,800 2.02 2.02 0.02 2.00 2.01
2024-04-22 5,456 2.00 2.00 0.00 2.00 2.02
2024-04-19 7,323 2.01 2.00 0.00 1.94 2.02
2024-04-18 153,915 2.00 2.00 0.05 2.00 2.01
2024-04-17 2,300 1.95 1.95 -0.05 1.94 2.01
2024-04-16 54,758 2.00 2.00 -0.03 1.94 2.02
2024-04-15 1 2.03 2.03 0.01 2.02 2.03
2024-04-12 10,480 2.04 2.02 0.02 2.00 2.04
2024-04-11 17,750 2.06 2.00 0.00 2.00 2.06
2024-04-10 6,510 2.00 2.00 -0.01 2.03 2.06
2024-04-09 311,439 2.01 2.01 -0.07 2.00 2.07
2024-04-08 168,276 2.05 2.08 0.02 2.04 2.08
2024-04-05 207,716 2.00 2.06 -0.04 2.00 2.09
2024-04-04 83 2.10 2.10 0.04 2.05 2.10
2024-04-03 24,149 2.05 2.06 0.01 2.05 2.10
2024-04-02 11,865 2.05 2.05 -0.04 2.05 2.09
2024-03-28 391,847 2.10 2.09 0.04 2.05 2.11
2024-03-27 108,861 2.05 2.05 0.02 2.05 2.06
2024-03-26 313,410 2.05 2.03 0.07 2.05 2.06
2024-03-25 614,908 2.00 1.96 0.06 2.00 2.05
2024-03-22 5,162 1.90 1.90 0.02 1.90 1.96
2024-03-21 2,923 1.98 1.88 0.01 1.87 1.98
2024-03-20 14,443 1.86 1.87 -0.03 1.97 1.98
2024-03-19 32,795 1.88 1.90 -0.10 1.91 1.98
2024-03-18 6,667 2.00 2.00 0.04 1.97 2.00
2024-03-15 102,670 1.90 1.96 0.06 1.90 2.00
2024-03-14 121,981 1.90 1.90 0.05 1.89 1.92
2024-03-13 370,175 1.90 1.85 -0.09 1.91 1.94
2024-03-12 2 1.94 1.94 0.00 1.90 1.94
2024-03-11 15 1.94 1.94 0.04 1.93 1.94
2024-03-08 29,586 1.90 1.90 -0.01 1.89 1.98
2024-03-07 33,579 1.94 1.91 0.02 1.89 1.95
2024-03-06 11,649 1.88 1.89 -0.03 1.88 1.95
2024-03-05 60,195 1.94 1.92 0.07 1.86 1.95
2024-03-04 11,250,195 1.98 1.85 -0.20 1.94 1.96
2024-03-01 91,926 2.05 2.05 0.00 1.90 2.06
2024-02-29 480,056 2.05 2.05 0.12 2.05 2.06
2024-02-28 7,126,547 2.00 1.93 0.04 1.95 1.99
2024-02-27 291,451 1.88 1.89 -0.02 1.87 1.88
2024-02-26 11,284 1.88 1.91 0.01 1.89 1.90
2024-02-23 11,021 1.87 1.90 0.00 1.87 1.98
2024-02-22 22,637,372 1.99 1.90 -0.03 1.95 1.99
2024-02-21 136,979 2.06 1.93 -0.06 2.04 2.06
2024-02-20 126,221 2.05 1.99 -0.01 1.94 2.05
2024-02-19 35,894 2.00 2.00 -0.06 2.03 2.05
2024-02-16 10,704 2.06 2.06 0.06 2.00 2.05
2024-02-15 16,927 2.06 2.00 0.08 2.00 2.06
2024-02-13 4,200 1.91 1.92 0.02 2.00 2.08
2024-02-12 5,457,642 1.90 1.90 0.00 2.07 2.08
2024-02-09 7,306,028 1.90 1.90 -0.09 1.90 1.99
2024-02-08 11,327 1.99 1.99 -0.01 1.98 1.99
2024-02-07 331,787 1.96 2.00 0.00 1.97 1.99
2024-02-06 43,746 2.00 2.00 0.08 2.00 2.07
2024-02-05 32,813 2.00 1.92 0.04 1.91 2.00
2024-02-02 15,750 2.08 1.88 -0.04 2.00 2.09
2024-02-01 164,017 1.86 1.92 -0.04 1.86 2.08
2024-01-31 1,082,943 2.10 1.96 0.00 2.10 2.11
2024-01-30 6,750 1.96 1.96 0.06 1.92 1.96
2024-01-29 219,359 1.98 1.90 -0.02 1.97 1.98
2024-01-26 48,820 1.98 1.92 -0.04 1.90 1.98
2024-01-25 33,845 1.90 1.96 0.06 1.90 1.92
2024-01-24 147,826 1.90 1.90 -0.09 1.96 1.98
2024-01-23 9,187 1.98 1.99 0.09 1.96 1.98
2024-01-22 277,760 1.90 1.90 0.00 1.96 1.97
2024-01-19 31,730 1.90 1.90 0.00 1.90 1.97
2024-01-18 888,112 1.90 1.90 -0.02 1.90 1.99
2024-01-17 6,279 1.90 1.92 0.00 1.93 1.95
2024-01-16 0 1.90 1.92 0.00 1.93 1.98
2024-01-15 74,526 1.90 1.92 0.02 1.97 1.99
2024-01-12 18,831 1.90 1.90 0.05 1.86 1.90
2024-01-11 2,192,019 1.85 1.85 -0.03 1.85 1.90
2024-01-10 78,071 1.88 1.88 0.00 1.94 1.95
2024-01-09 264,085 1.85 1.88 0.03 1.85 1.88
2024-01-08 100,050 1.95 1.85 -0.06 1.90 1.95
2024-01-05 52,866 1.91 1.91 0.01 1.86 1.95
2024-01-04 70,260 1.91 1.90 -0.01 1.90 1.91
2024-01-03 45,826 1.90 1.91 -0.01 1.90 1.95
2024-01-02 56,341 1.93 1.92 0.07 1.92 1.95
2023-12-29 1,540,620 1.85 1.85 -0.16 1.85 1.95
2023-12-28 26 2.01 2.01 0.12 1.92 2.00
2023-12-27 20,000 1.89 1.89 -0.01 2.01 2.02
2023-12-22 29,003 1.89 1.90 0.00 1.89 2.02
2023-12-21 30,654 1.92 1.90 -0.12 1.90 1.92
2023-12-20 3,038 2.02 2.02 0.09 2.00 2.02
2023-12-19 7,856 2.02 1.93 -0.07 2.00 2.02
2023-12-18 143 2.00 2.00 0.12 1.99 2.00
2023-12-15 28,536 1.86 1.88 -0.03 1.86 2.00
2023-12-14 14,246 2.00 1.91 0.03 1.86 2.00
2023-12-13 75,221 1.86 1.88 -0.16 2.01 2.02
2023-12-12 467 2.03 2.04 0.07 1.95 2.03
2023-12-11 2,190 1.95 1.97 0.09 2.03 2.05
2023-12-08 0 1.87 1.88 0.00 1.95 2.05
2023-12-07 30,656 1.87 1.88 -0.13 1.88 2.05
2023-12-06 2,369 2.03 2.01 0.00 2.04 2.05
2023-12-05 24,519 2.00 2.01 -0.02 2.00 2.03
2023-12-04 81,095 2.00 2.03 -0.01 2.15 2.16
2023-12-01 30,011 2.04 2.04 -0.07 2.00 2.16
2023-11-30 11,088 2.17 2.11 -0.04 2.16 2.17
2023-11-29 41,454 2.15 2.15 -0.02 2.15 2.17
2023-11-28 82,633 2.17 2.17 0.11 2.04 2.15
2023-11-27 18,830 2.17 2.06 0.01 2.17 2.18
2023-11-24 1,039 2.05 2.05 0.05 2.00 2.05
2023-11-23 11,129 2.10 2.00 0.00 2.00 2.10
2023-11-22 31,553 2.00 2.00 0.02 2.00 2.15
2023-11-21 67,649 2.00 1.98 0.12 2.00 2.19
2023-11-20 100,139 1.85 1.86 -0.07 1.86 1.99
2023-11-17 3,757 1.90 1.93 -0.02 1.89 1.98
2023-11-16 96,651 1.97 1.95 -0.04 1.90 1.98
2023-11-15 13,001 1.99 1.99 0.09 1.95 1.99
2023-11-14 41,374 1.95 1.90 0.01 1.95 1.99
2023-11-13 218,483 1.85 1.89 -0.09 1.87 1.99
2023-11-10 18,906 1.98 1.98 0.06 1.96 2.00
2023-11-09 7,121 1.92 1.92 -0.18 1.89 2.00
2023-11-08 54,956 2.00 2.10 -0.10 1.90 2.00
2023-11-07 144,900 2.24 2.20 0.00 2.20 2.24
2023-11-06 12,335 2.20 2.20 0.00 2.20 2.24
2023-11-03 464,141 2.20 2.20 0.00 2.20 2.24
2023-11-02 376,475 2.20 2.20 0.00 2.20 2.24
2023-11-01 401,361 2.20 2.20 0.00 2.20 2.24
2023-10-31 38,567 2.20 2.20 -0.01 2.23 2.24
2023-10-30 27,772 2.20 2.21 0.01 2.20 2.24
2023-10-27 3,630 2.20 2.20 -0.01 2.20 2.24
2023-10-26 60,382 2.20 2.21 0.01 2.20 2.23
2023-10-25 409,882 2.20 2.20 0.00 2.23 2.24
2023-10-24 23,706 2.20 2.20 0.00 2.20 2.24
2023-10-23 417,138 2.21 2.20 -0.03 2.20 2.24
2023-10-20 180,870 2.20 2.23 0.09 2.20 2.30
2023-10-19 518,403 2.20 2.14 0.19 2.20 2.30
2023-10-18 316 1.95 1.95 0.09 1.93 1.95
2023-10-17 58,550 1.86 1.86 0.00 1.86 1.95
2023-10-13 252,141 1.85 1.86 0.00 1.86 1.94
2023-10-12 53,729 1.86 1.86 0.00 1.86 1.94
2023-10-11 29,537 1.90 1.86 0.00 1.94 1.95
2023-10-10 215,944 1.85 1.86 0.01 1.87 1.95
2023-10-09 2,027,390 1.85 1.85 0.04 1.95 1.97
2023-10-06 13,057 1.81 1.81 0.01 1.80 1.99
2023-10-05 110,495 1.80 1.80 -0.10 1.80 1.99
2023-10-04 1,764 1.90 1.90 -0.11 1.90 2.00
2023-10-03 20,460 2.00 2.01 0.00 1.90 2.00
2023-10-02 3,216 2.01 2.01 -0.01 2.00 2.01
2023-09-29 711,597 2.20 2.02 0.27 2.20 2.29
2023-09-28 108,688 2.00 1.75 -0.25 1.97 2.00
2023-09-27 5,500 2.00 2.00 0.00 2.00 2.01
2023-09-26 116,691 2.01 2.00 -0.01 2.00 2.01
2023-09-25 28,280 2.00 2.01 0.04 2.00 2.02
2023-09-22 1,640,776 1.90 1.97 -0.01 1.99 2.01
2023-09-21 728,866 2.00 1.98 0.05 2.00 2.01
2023-09-20 900,000 1.50 1.93 0.29 1.82 2.00
2023-09-19 231,308 2.00 1.64 -0.34 1.68 2.01
2023-09-18 57,027 2.03 1.98 -0.01 2.01 2.05
2023-09-15 0 2.01 1.99 0.00 1.82 2.01
2023-09-14 2,722 2.01 1.99 0.11 1.82 2.01
2023-09-13 33,197 2.00 1.88 -0.07 2.10 2.20
2023-09-12 712,487 1.97 1.95 0.03 1.81 2.27
2023-09-11 244,196 1.95 1.92 0.09 1.95 1.98
2023-09-08 4,392 1.85 1.83 0.01 1.83 1.85
2023-09-07 1,200 1.81 1.82 0.01 1.81 1.85
2023-09-06 118,345 1.82 1.81 -0.03 1.81 1.89
2023-09-05 61,316 1.80 1.84 -0.01 1.79 1.80
2023-09-04 90,113 1.85 1.85 -0.03 1.85 1.89
2023-09-01 500 1.88 1.88 0.16 1.80 1.89
2023-08-31 43,718 1.65 1.72 -0.05 1.88 1.90
2023-08-30 44,061 1.75 1.77 0.07 1.84 1.85
2023-08-29 382,074 1.85 1.70 -0.21 1.80 1.85
2023-08-28 66,285 1.92 1.91 -0.02 1.90 1.92
2023-08-25 87,365 1.93 1.93 -0.01 1.90 1.93
2023-08-24 10,903 1.94 1.94 0.04 1.90 1.94
2023-08-23 89,972 1.90 1.90 0.00 1.90 1.94
2023-08-22 22,089 1.90 1.90 -0.05 1.88 1.95
2023-08-21 127,087 1.88 1.95 0.04 1.93 1.95
2023-08-18 29,636 1.91 1.91 0.01 1.90 1.96
2023-08-17 122,197 1.90 1.90 -0.01 1.90 1.98
2023-08-16 52,470 1.90 1.91 0.00 1.90 1.95
Select Stock
Prev. Closing Price $1.85
Open $1.85
Bid $1.77
Ask $1.85
Volume Traded 95,405
Last Traded $1.85
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us